Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $19.80 as of 10/21/2025 7:17:43 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.20 | 15.80 | 14.50 | % | 2.90 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 8.00 | 10.25 | 12.80 | 11.53 | % | 1.44 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 9.00 | 9.25 | 11.85 | 10.55 | % | 1.17 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 10.00 | 7.90 | 10.85 | 9.38 | % | 0.94 | 0 | 0 | 3.82 | 0.99 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 11.00 | 7.35 | 9.50 | 8.43 | % | 0.77 | 0 | 0 | 3.10 | 0.98 | 0.01 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 12.00 | 6.40 | 8.95 | 7.68 | 7.04 | 0.00 | 0.00% | 0.64 | 0 | 2 | 3.12 | 0.96 | 0.02 | -0.01 | 10/10/2025 | 10/20/2025 4:00:03 PM EST |
| 12.50 | 4.50 | 8.45 | 6.48 | % | 0.52 | 0 | 0 | 2.94 | 0.95 | 0.02 | -0.01 | 10/20/2025 4:00:03 PM EST | |||
| 13.00 | 4.05 | 8.00 | 6.03 | 6.69 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.82 | 0.94 | 0.03 | -0.01 | 10/16/2025 | 10/20/2025 4:00:03 PM EST |
| 13.50 | 3.70 | 7.55 | 5.63 | 5.00 | 0.00 | 0.00% | 0.42 | 0 | 4 | 2.72 | 0.92 | 0.03 | -0.02 | 10/16/2025 | 10/20/2025 4:00:03 PM EST |
| 14.00 | 3.25 | 7.15 | 5.20 | % | 0.37 | 0 | 0 | 2.59 | 0.89 | 0.04 | -0.02 | 10/20/2025 4:00:03 PM EST | |||
| 14.50 | 2.80 | 6.70 | 4.75 | 5.00 | 0.00 | 0.00% | 0.33 | 0 | 8 | 2.50 | 0.87 | 0.04 | -0.02 | 10/10/2025 | 10/20/2025 4:00:03 PM EST |
| 15.00 | 2.42 | 6.40 | 4.41 | % | 0.29 | 0 | 0 | 2.44 | 0.84 | 0.05 | -0.03 | 10/20/2025 4:00:03 PM EST | |||
| 15.50 | 2.31 | 6.05 | 4.18 | 4.50 | 0.00 | 0.00% | 0.27 | 0 | 8 | 2.38 | 0.81 | 0.05 | -0.03 | 10/16/2025 | 10/20/2025 4:00:03 PM EST |
| 16.00 | 3.45 | 3.95 | 3.70 | 4.25 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.99 | 0.77 | 0.06 | -0.03 | 10/16/2025 | 10/20/2025 4:00:03 PM EST |
| 16.50 | 2.86 | 4.70 | 3.78 | 3.65 | 0.00 | 0.00% | 0.23 | 0 | 17 | 1.23 | 0.74 | 0.06 | -0.04 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 17.00 | 2.78 | 3.20 | 2.99 | 2.85 | 0.00 | 0.00% | 0.18 | 0 | 46 | 0.96 | 0.70 | 0.06 | -0.04 | 10/17/2025 | 10/20/2025 4:00:03 PM EST |
| 17.50 | 2.58 | 2.97 | 2.78 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 53 | 1.01 | 0.67 | 0.07 | -0.04 | 10/16/2025 | 10/20/2025 4:00:03 PM EST |
| 18.00 | 1.80 | 3.20 | 2.50 | 2.83 | 0.00 | 0.00% | 0.14 | 0 | 301 | 1.01 | 0.63 | 0.07 | -0.04 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 18.50 | 1.70 | 2.55 | 2.13 | 2.57 | 0.00 | 0.00% | 0.12 | 0 | 136 | 0.95 | 0.60 | 0.07 | -0.05 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 19.00 | 1.87 | 2.80 | 2.34 | 2.26 | 0.00 | 0.00% | 0.12 | 0 | 416 | 1.18 | 0.56 | 0.07 | -0.05 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 19.50 | 1.10 | 2.91 | 2.01 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 86 | 1.12 | 0.53 | 0.07 | -0.05 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 20.00 | 1.71 | 1.98 | 1.85 | 1.73 | 0.00 | 0.00% | 0.09 | 0 | 1,122 | 1.13 | 0.50 | 0.07 | -0.05 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 20.50 | 0.95 | 2.45 | 1.70 | 1.63 | 0.00 | 0.00% | 0.08 | 0 | 147 | 1.15 | 0.47 | 0.07 | -0.05 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 21.00 | 1.18 | 1.70 | 1.44 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 1,393 | 1.10 | 0.44 | 0.07 | -0.05 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 21.50 | 1.02 | 1.87 | 1.45 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 206 | 1.18 | 0.41 | 0.06 | -0.05 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 22.00 | 1.16 | 1.48 | 1.32 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 764 | 1.19 | 0.39 | 0.06 | -0.05 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 22.50 | 0.77 | 1.57 | 1.17 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 1,044 | 1.17 | 0.36 | 0.06 | -0.05 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 23.00 | 1.02 | 1.06 | 1.04 | 1.06 | 0.00 | 0.00% | 0.05 | 0 | 18,505 | 1.17 | 0.34 | 0.06 | -0.04 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 24.00 | 0.45 | 1.18 | 0.82 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 65 | 1.14 | 0.30 | 0.05 | -0.04 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 25.00 | 0.62 | 0.90 | 0.76 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 776 | 1.22 | 0.26 | 0.05 | -0.04 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 30.00 | 0.22 | 0.37 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9,595 | 1.25 | 0.13 | 0.03 | -0.03 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.25 | 0.63 | % | 0.13 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 5 | 2.92 | -0.01 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 1.30 | 0.65 | % | 0.06 | 0 | 0 | 2.73 | -0.02 | 0.01 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 1.25 | 0.63 | % | 0.05 | 0 | 0 | 2.38 | -0.04 | 0.02 | -0.01 | 10/20/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 2.19 | -0.05 | 0.02 | -0.01 | 10/20/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.67 | -0.06 | 0.03 | -0.01 | 10/17/2025 | 10/20/2025 4:00:03 PM EST |
| 13.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.72 | -0.08 | 0.03 | -0.02 | 10/20/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 1.09 | 0.55 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.71 | -0.11 | 0.04 | -0.02 | 10/15/2025 | 10/20/2025 4:00:03 PM EST |
| 14.50 | 0.00 | 1.44 | 0.72 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 121 | 1.83 | -0.13 | 0.04 | -0.02 | 10/15/2025 | 10/20/2025 4:00:03 PM EST |
| 15.00 | 0.05 | 1.05 | 0.55 | % | 0.04 | 0 | 0 | 1.01 | -0.16 | 0.05 | -0.03 | 10/20/2025 4:00:03 PM EST | |||
| 15.50 | 0.03 | 1.54 | 0.79 | 0.91 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.03 | -0.19 | 0.05 | -0.03 | 10/13/2025 | 10/20/2025 4:00:03 PM EST |
| 16.00 | 0.56 | 1.04 | 0.80 | 0.56 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.07 | -0.23 | 0.06 | -0.03 | 10/16/2025 | 10/20/2025 4:00:03 PM EST |
| 16.50 | 0.74 | 1.55 | 1.15 | 1.37 | 0.00 | 0.00% | 0.07 | 0 | 41 | 1.18 | -0.26 | 0.06 | -0.04 | 10/14/2025 | 10/20/2025 4:00:03 PM EST |
| 17.00 | 1.00 | 1.79 | 1.40 | 1.43 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.21 | -0.30 | 0.06 | -0.04 | 10/14/2025 | 10/20/2025 4:00:03 PM EST |
| 17.50 | 1.17 | 1.89 | 1.53 | 1.48 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.16 | -0.33 | 0.07 | -0.04 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 18.00 | 1.34 | 2.08 | 1.71 | 1.84 | 0.00 | 0.00% | 0.10 | 0 | 51 | 1.13 | -0.37 | 0.07 | -0.04 | 10/17/2025 | 10/20/2025 4:00:03 PM EST |
| 18.50 | 1.66 | 2.27 | 1.97 | 1.65 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.14 | -0.40 | 0.07 | -0.05 | 10/16/2025 | 10/20/2025 4:00:03 PM EST |
| 19.00 | 1.65 | 3.00 | 2.33 | 2.21 | 0.00 | 0.00% | 0.12 | 0 | 172 | 1.18 | -0.44 | 0.07 | -0.05 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 19.50 | 2.36 | 3.40 | 2.88 | 2.56 | 0.00 | 0.00% | 0.15 | 0 | 42 | 1.32 | -0.47 | 0.07 | -0.05 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 20.00 | 2.34 | 3.90 | 3.12 | 2.80 | 0.00 | 0.00% | 0.16 | 0 | 32 | 1.29 | -0.50 | 0.07 | -0.05 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 20.50 | 3.15 | 3.50 | 3.33 | 3.95 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.23 | -0.53 | 0.07 | -0.05 | 10/9/2025 | 10/20/2025 4:00:03 PM EST |
| 21.00 | 3.45 | 3.85 | 3.65 | 4.20 | 0.00 | 0.00% | 0.17 | 0 | 13 | 1.22 | -0.56 | 0.07 | -0.05 | 10/10/2025 | 10/20/2025 4:00:03 PM EST |
| 21.50 | 3.85 | 4.20 | 4.03 | 3.60 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.24 | -0.59 | 0.06 | -0.05 | 10/15/2025 | 10/20/2025 4:00:03 PM EST |
| 22.00 | 4.15 | 4.90 | 4.53 | 4.30 | 0.00 | 0.00% | 0.21 | 0 | 40 | 1.31 | -0.61 | 0.06 | -0.05 | 10/17/2025 | 10/20/2025 4:00:03 PM EST |
| 22.50 | 4.30 | 5.00 | 4.65 | 5.15 | 0.00 | 0.00% | 0.21 | 0 | 47 | 1.17 | -0.64 | 0.06 | -0.05 | 10/10/2025 | 10/20/2025 4:00:03 PM EST |
| 23.00 | 4.95 | 5.40 | 5.18 | 5.15 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.26 | -0.66 | 0.06 | -0.04 | 10/10/2025 | 10/20/2025 4:00:03 PM EST |
| 24.00 | 5.75 | 6.20 | 5.98 | % | 0.25 | 0 | 0 | 1.26 | -0.70 | 0.05 | -0.04 | 10/20/2025 4:00:03 PM EST | |||
| 25.00 | 6.40 | 7.20 | 6.80 | 7.80 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.23 | -0.74 | 0.05 | -0.04 | 10/9/2025 | 10/20/2025 4:00:03 PM EST |
| 30.00 | 10.40 | 12.70 | 11.55 | % | 0.39 | 0 | 0 | 2.18 | -0.87 | 0.03 | -0.03 | 10/20/2025 4:00:03 PM EST |